Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.88 | 25.12 | 24.85 | 24.96 | 17,757,328 | -0.07(-0.28%) |
May 27, 2004 | 25.19 | 25.22 | 24.82 | 25.03 | 18,394,586 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.29 | 24.98 | 25.14 | 17,363,848 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.29 | 24.82 | 25.29 | 21,890,678 | +0.59(+2.38%) |
May 24, 2004 | 24.62 | 24.85 | 24.53 | 24.70 | 20,149,910 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.98 | 24.50 | 24.59 | 29,213,270 | -0.07(-0.30%) |
May 20, 2004 | 24.56 | 24.86 | 24.54 | 24.66 | 14,436,925 | +0.07(+0.31%) |
May 19, 2004 | 24.70 | 24.89 | 24.49 | 24.59 | 23,704,216 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.85 | 24.56 | 24.64 | 19,828,334 | -0.21(-0.84%) |
May 17, 2004 | 24.99 | 25.13 | 24.82 | 24.85 | 17,724,408 | -0.13(-0.51%) |
May 14, 2004 | 24.70 | 25.14 | 24.66 | 24.97 | 18,443,274 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.94 | 24.56 | 24.66 | 17,761,486 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.39 | 24.82 | 23,169,354 | +0.23(+0.94%) |
May 11, 2004 | 24.41 | 24.61 | 24.24 | 24.59 | 19,555,100 | +0.32(+1.31%) |
May 10, 2004 | 24.60 | 24.73 | 24.00 | 24.27 | 28,242,654 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.28 | 24.85 | 24.96 | 17,356,052 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.53 | 25.11 | 25.30 | 19,965,212 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.39 | 24.94 | 25.39 | 22,791,816 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.33 | 24.96 | 25.12 | 22,755,778 | -0.09(-0.37%) |
May 03, 2004 | 24.76 | 25.22 | 24.72 | 25.21 | 21,452,324 | +0.65(+2.66%) |
Apr 30, 2004 | 24.76 | 25.08 | 24.56 | 24.56 | 22,847,086 | +0.01(+0.02%) |
Apr 29, 2004 | 24.96 | 25.23 | 24.53 | 24.55 | 23,444,322 | -0.33(-1.35%) |
Apr 28, 2004 | 25.21 | 25.28 | 24.89 | 24.89 | 20,442,896 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.85 | 25.25 | 23,153,068 | +0.43(+1.72%) |
Apr 26, 2004 | 24.96 | 25.07 | 24.80 | 24.82 | 16,419,048 | +0.02(+0.09%) |
Apr 23, 2004 | 24.96 | 24.96 | 24.69 | 24.80 | 13,787,017 | -0.19(-0.76%) |
Apr 22, 2004 | 24.64 | 25.14 | 24.59 | 24.99 | 17,747,798 | +0.20(+0.81%) |
Apr 21, 2004 | 24.56 | 24.81 | 24.47 | 24.79 | 18,821,160 | -0.20(-0.81%) |
Apr 20, 2004 | 25.23 | 25.23 | 24.64 | 24.99 | 17,955,366 | -0.25(-0.98%) |
Apr 19, 2004 | 25.31 | 25.31 | 25.09 | 25.24 | 12,320,177 | -0.07(-0.30%) |
Apr 16, 2004 | 25.24 | 25.34 | 25.14 | 25.31 | 17,807,920 | +0.10(+0.41%) |
Apr 15, 2004 | 24.99 | 25.30 | 24.53 | 25.21 | 20,807,786 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 24.99 | 24.54 | 24.99 | 20,011,126 | +0.28(+1.12%) |
Apr 13, 2004 | 25.04 | 25.07 | 24.70 | 24.71 | 21,400,344 | -0.17(-0.67%) |
Apr 12, 2004 | 24.64 | 25.03 | 24.59 | 24.88 | 17,240,658 | +0.38(+1.55%) |
Apr 08, 2004 | 24.37 | 24.78 | 24.33 | 24.50 | 21,211,836 | +0.32(+1.31%) |
Apr 07, 2004 | 24.25 | 24.40 | 24.17 | 24.18 | 17,576,962 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.47 | 24.24 | 24.35 | 12,907,190 | -0.03(-0.14%) |
Apr 05, 2004 | 24.22 | 24.43 | 24.21 | 24.39 | 14,985,647 | +0.20(+0.81%) |
Apr 02, 2004 | 24.23 | 24.23 | 24.01 | 24.19 | 19,528,244 | +0.23(+0.94%) |
Apr 01, 2004 | 24.18 | 24.23 | 23.91 | 23.96 | 19,719,352 | -0.04(-0.17%) |
Mar 31, 2004 | 24.04 | 24.22 | 23.91 | 24.00 | 21,883,920 | +0.02(+0.10%) |
Mar 30, 2004 | 23.90 | 24.04 | 23.81 | 23.98 | 18,111,302 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.90 | 23.58 | 23.72 | 16,670,971 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.74 | 23.27 | 23.51 | 19,657,324 | +0.28(+1.22%) |
Mar 25, 2004 | 23.20 | 23.29 | 23.09 | 23.23 | 22,009,882 | +0.09(+0.37%) |
Mar 24, 2004 | 23.49 | 23.63 | 23.03 | 23.14 | 22,857,310 | -0.38(-1.62%) |
Mar 23, 2004 | 23.67 | 23.78 | 23.35 | 23.52 | 18,895,662 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.94 | 23.57 | 23.63 | 21,423,042 | -0.32(-1.35%) |
Mar 19, 2004 | 24.36 | 24.48 | 23.93 | 23.95 | 32,898,564 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,291,150 | +0.13(+0.52%) |
Mar 17, 2004 | 24.38 | 24.60 | 24.33 | 24.38 | 15,728,250 | +0.10(+0.40%) |
Mar 16, 2004 | 24.21 | 24.39 | 24.06 | 24.28 | 16,841,116 | +0.17(+0.69%) |
Mar 15, 2004 | 24.11 | 24.41 | 24.04 | 24.11 | 20,135,182 | -0.14(-0.59%) |
Mar 12, 2004 | 23.92 | 24.29 | 23.87 | 24.26 | 19,529,630 | +0.39(+1.64%) |
Mar 11, 2004 | 24.41 | 24.56 | 23.74 | 23.87 | 25,965,292 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.05 | 24.49 | 24.49 | 32,344,470 | -0.20(-0.82%) |
Mar 09, 2004 | 24.44 | 24.79 | 24.43 | 24.69 | 24,450,978 | +0.13(+0.52%) |
Mar 08, 2004 | 24.53 | 24.67 | 24.47 | 24.56 | 18,056,724 | +0.04(+0.16%) |
Mar 05, 2004 | 24.08 | 24.56 | 24.04 | 24.52 | 22,158,888 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,490,636 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.26 | 24.01 | 24.18 | 23,590,902 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.46 | 24.25 | 24.26 | 20,595,020 | -0.28(-1.13%) |